Local Shopping REIT (LSR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Local Shopping REIT

Date Open High Low Close* Volume
07/09/2017 30.75p 31.00p 30.75p 30.75p 0
06/09/2017 30.75p 31.50p 30.75p 31.00p 1708
05/09/2017 31.25p 31.50p 31.00p 31.00p 56509
04/09/2017 30.25p 30.63p 30.50p 30.63p 0
01/09/2017 30.25p 30.63p 30.50p 30.50p 0
31/08/2017 30.25p 30.63p 30.63p 30.63p 15591
30/08/2017 30.25p 30.88p 30.63p 30.63p 27000
29/08/2017 30.25p 30.88p 30.88p 30.88p 6983
25/08/2017 30.25p 30.88p 30.88p 30.88p 0
24/08/2017 30.25p 30.88p 30.88p 30.88p 0
23/08/2017 30.25p 30.88p 30.75p 30.88p 0
22/08/2017 30.25p 30.75p 30.25p 30.75p 8947
21/08/2017 31.00p 31.00p 30.88p 31.00p 0
18/08/2017 31.00p 31.25p 30.88p 30.88p 3216
17/08/2017 31.25p 31.25p 31.25p 31.25p 16301
16/08/2017 31.25p 31.50p 31.25p 31.38p 17205
15/08/2017 30.75p 31.13p 31.13p 31.13p 0
14/08/2017 30.75p 31.13p 31.13p 31.13p 2000
11/08/2017 30.75p 31.13p 31.00p 31.13p 0
10/08/2017 30.75p 31.00p 31.00p 31.00p 0
09/08/2017 30.75p 31.00p 31.00p 31.00p 70776
08/08/2017 30.75p 31.00p 31.00p 31.00p 0
07/08/2017 30.75p 31.00p 30.75p 31.00p 10000
04/08/2017 31.00p 31.00p 31.00p 31.00p 8000
03/08/2017 31.00p 31.13p 31.00p 31.00p 0
02/08/2017 31.00p 31.13p 31.00p 31.13p 10000
01/08/2017 31.25p 31.25p 31.13p 31.13p 30000
31/07/2017 31.25p 31.38p 31.38p 31.38p 16000
28/07/2017 31.25p 31.38p 31.25p 31.38p 90000
27/07/2017 31.50p 31.63p 31.00p 31.63p 81825
26/07/2017 31.75p 31.75p 31.75p 31.75p 25430
25/07/2017 32.25p 32.37p 32.25p 32.37p 30430
24/07/2017 32.25p 32.75p 32.62p 32.62p 28600
21/07/2017 32.25p 32.75p 32.75p 32.75p 9464
20/07/2017 32.25p 32.75p 32.25p 32.75p 41344
19/07/2017 32.00p 32.62p 32.62p 32.62p 33286
18/07/2017 32.00p 32.62p 32.25p 32.62p 0
17/07/2017 32.00p 32.50p 32.25p 32.25p 31043
14/07/2017 32.00p 32.50p 32.00p 32.50p 232
13/07/2017 32.00p 32.50p 32.00p 32.50p 17485
12/07/2017 32.00p 32.50p 32.00p 32.50p 2500
11/07/2017 32.25p 32.50p 32.25p 32.50p 28000
10/07/2017 32.25p 32.25p 32.25p 32.25p 0
07/07/2017 32.25p 32.50p 32.25p 32.25p 0
06/07/2017 32.25p 32.50p 32.25p 32.50p 55431
05/07/2017 32.25p 32.25p 32.25p 32.25p 10000
04/07/2017 32.25p 32.25p 32.25p 32.25p 8000
03/07/2017 32.25p 32.25p 32.25p 32.25p 18000
30/06/2017 32.25p 32.25p 32.25p 32.25p 18949
29/06/2017 32.25p 32.37p 32.25p 32.25p 0
28/06/2017 32.25p 32.37p 32.00p 32.37p 17500
27/06/2017 31.75p 31.87p 31.75p 31.87p 31100
26/06/2017 31.75p 31.87p 31.75p 31.87p 149450
23/06/2017 31.75p 32.00p 31.87p 32.00p 38056
22/06/2017 31.75p 31.87p 31.75p 31.87p 15000
21/06/2017 32.75p 32.37p 32.37p 32.37p 0
20/06/2017 32.75p 32.37p 32.00p 32.37p 0
19/06/2017 32.75p 32.00p 31.87p 32.00p 0
16/06/2017 32.75p 32.75p 31.50p 31.87p 91996
15/06/2017 31.85p 31.93p 31.85p 31.87p 75000
14/06/2017 32.00p 32.50p 32.50p 32.50p 0
13/06/2017 32.00p 32.60p 32.00p 32.50p 16088
12/06/2017 32.25p 32.50p 31.70p 32.50p 207205
09/06/2017 32.25p 32.62p 32.00p 32.62p 136847
08/06/2017 32.00p 32.62p 31.99p 32.50p 134933
07/06/2017 32.00p 32.56p 31.75p 31.75p 126680
06/06/2017 32.00p 32.94p 31.50p 31.50p 67900
05/06/2017 32.56p 33.00p 32.56p 33.00p 10000
02/06/2017 32.13p 32.50p 32.13p 32.50p 15000
01/06/2017 32.94p 32.25p 32.00p 32.25p 0
31/05/2017 32.94p 32.94p 32.00p 32.00p 2993
30/05/2017 32.25p 32.88p 31.22p 32.75p 116627
26/05/2017 32.50p 32.50p 32.37p 32.50p 0
25/05/2017 32.50p 32.75p 32.34p 32.37p 40000
24/05/2017 32.56p 32.56p 32.37p 32.37p 15355
23/05/2017 32.81p 32.81p 32.50p 32.50p 56
22/05/2017 32.81p 32.81p 32.50p 32.50p 20000
19/05/2017 32.69p 32.69p 32.47p 32.50p 60772
18/05/2017 32.25p 32.50p 32.25p 32.50p 100
17/05/2017 33.00p 33.00p 32.62p 32.62p 39812
16/05/2017 33.49p 33.00p 33.00p 33.00p 0
15/05/2017 33.49p 33.49p 33.00p 33.00p 5908
12/05/2017 33.56p 33.56p 33.00p 33.00p 10100
11/05/2017 33.25p 34.50p 33.06p 33.25p 141535
10/05/2017 32.75p 33.00p 32.62p 32.75p 16679
09/05/2017 33.50p 32.75p 32.50p 32.50p 0
08/05/2017 33.50p 33.50p 32.61p 32.75p 45024
05/05/2017 32.25p 33.37p 32.25p 32.88p 141489
04/05/2017 32.25p 32.25p 32.25p 32.25p 9883
03/05/2017 33.07p 33.07p 32.19p 32.25p 12229
02/05/2017 31.25p 34.00p 31.25p 32.37p 124833
28/04/2017 31.25p 31.69p 31.25p 31.25p 10027
27/04/2017 31.38p 31.38p 30.63p 31.00p 35322
26/04/2017 31.44p 31.81p 31.37p 31.63p 67338
25/04/2017 31.75p 31.75p 31.50p 31.63p 144775
24/04/2017 32.00p 32.37p 31.75p 31.87p 78672
21/04/2017 32.00p 32.00p 31.78p 31.87p 41000
20/04/2017 31.75p 31.99p 31.38p 31.38p 240000
19/04/2017 32.00p 32.00p 31.75p 31.75p 14000
18/04/2017 31.50p 31.50p 31.27p 31.50p 33601
13/04/2017 31.31p 31.31p 31.25p 31.25p 5000
12/04/2017 31.75p 32.00p 31.25p 31.63p 71866
11/04/2017 31.38p 31.63p 31.38p 31.63p 6000
10/04/2017 32.00p 32.03p 31.00p 31.13p 33483
07/04/2017 31.50p 31.50p 30.81p 30.88p 32691
06/04/2017 31.38p 31.66p 31.38p 31.50p 14000
05/04/2017 31.50p 32.21p 30.75p 30.75p 74775
04/04/2017 31.50p 31.84p 31.06p 31.63p 130000
03/04/2017 30.75p 31.13p 30.44p 31.13p 95727
31/03/2017 30.25p 30.56p 30.00p 30.00p 151539
30/03/2017 30.00p 30.50p 29.81p 30.50p 113116
29/03/2017 29.25p 29.62p 29.37p 29.37p 0
28/03/2017 29.25p 29.62p 29.25p 29.62p 62700
27/03/2017 28.75p 28.87p 28.41p 28.87p 63000
24/03/2017 29.25p 29.25p 29.00p 29.25p 26000
23/03/2017 28.50p 29.00p 28.50p 28.75p 53114
22/03/2017 28.50p 28.63p 28.50p 28.63p 2300
21/03/2017 29.16p 29.16p 28.63p 28.63p 6000
20/03/2017 29.25p 29.25p 28.63p 28.63p 66
17/03/2017 29.50p 29.50p 28.63p 28.63p 100
16/03/2017 28.87p 28.87p 28.63p 28.63p 7619
15/03/2017 28.81p 28.87p 28.61p 28.63p 48353
14/03/2017 28.81p 28.81p 28.63p 28.63p 10484
13/03/2017 28.25p 28.63p 28.00p 28.63p 43018
10/03/2017 29.45p 29.50p 29.45p 29.50p 5000
09/03/2017 28.96p 28.96p 28.87p 28.87p 25000
08/03/2017 29.00p 29.25p 28.87p 29.25p 382620
07/03/2017 29.64p 29.64p 29.00p 29.00p 11523
06/03/2017 28.25p 30.00p 28.25p 28.63p 49433
03/03/2017 29.72p 29.72p 28.75p 28.75p 5000
02/03/2017 29.23p 29.23p 28.75p 28.75p 10000
01/03/2017 29.72p 29.72p 29.12p 29.25p 25000
28/02/2017 29.75p 29.75p 29.37p 29.37p 15594
27/02/2017 29.73p 29.73p 29.00p 29.00p 5000
24/02/2017 29.73p 29.73p 29.00p 29.00p 5000
23/02/2017 28.75p 29.00p 28.87p 29.00p 0
22/02/2017 28.75p 29.75p 28.75p 28.87p 148986
21/02/2017 28.50p 28.63p 28.50p 28.63p 6000
20/02/2017 28.50p 28.50p 28.46p 28.50p 120764
17/02/2017 28.70p 29.12p 28.70p 29.12p 7079
16/02/2017 29.00p 29.00p 28.75p 28.75p 26104
15/02/2017 28.75p 29.00p 28.25p 29.00p 126568
14/02/2017 28.25p 29.12p 28.75p 28.75p 0
13/02/2017 28.25p 29.12p 28.25p 29.12p 50428
10/02/2017 28.49p 28.87p 28.49p 28.87p 25000
09/02/2017 28.00p 28.87p 28.75p 28.87p 0
08/02/2017 28.00p 28.75p 28.00p 28.75p 0
07/02/2017 28.00p 28.60p 28.00p 28.00p 43399
06/02/2017 28.38p 29.37p 28.38p 28.63p 4041
03/02/2017 29.00p 29.00p 27.75p 28.63p 9321
02/02/2017 28.45p 28.50p 28.50p 28.50p 0
01/02/2017 28.45p 28.50p 28.50p 28.50p 0
31/01/2017 28.45p 28.50p 28.45p 28.50p 26025
30/01/2017 28.00p 28.50p 28.00p 28.50p 98
27/01/2017 28.63p 28.87p 28.63p 28.75p 45721
26/01/2017 29.00p 29.12p 28.82p 29.12p 165437
25/01/2017 28.30p 28.63p 28.30p 28.63p 20000
24/01/2017 28.84p 28.84p 28.63p 28.63p 25000
23/01/2017 28.75p 28.94p 28.75p 28.75p 268
20/01/2017 29.75p 29.75p 28.50p 28.75p 212100
19/01/2017 29.00p 29.12p 28.37p 29.12p 85000
18/01/2017 28.50p 28.38p 28.25p 28.25p 0
17/01/2017 28.50p 28.50p 28.38p 28.38p 0
16/01/2017 28.50p 28.50p 28.50p 28.50p 49000
13/01/2017 27.69p 28.50p 28.38p 28.38p 0
12/01/2017 27.69p 28.87p 28.50p 28.50p 0
11/01/2017 27.69p 29.25p 27.69p 28.87p 26300
10/01/2017 28.00p 28.67p 28.00p 28.50p 38335
09/01/2017 27.77p 28.50p 27.77p 28.50p 16000
06/01/2017 27.50p 28.25p 28.00p 28.00p 0
05/01/2017 27.50p 28.25p 28.25p 28.25p 0
04/01/2017 27.50p 28.25p 27.50p 28.25p 25000
03/01/2017 28.50p 28.87p 27.94p 28.13p 77064
30/12/2016 28.80p 29.12p 28.80p 29.12p 40000
29/12/2016 28.75p 29.12p 28.75p 29.12p 29508
28/12/2016 29.17p 28.75p 28.63p 28.75p 0
23/12/2016 29.17p 28.63p 28.38p 28.63p 0
22/12/2016 29.17p 29.17p 27.64p 28.38p 30000
21/12/2016 28.25p 28.63p 28.06p 28.63p 147026
20/12/2016 28.00p 28.24p 28.00p 28.13p 88766
19/12/2016 27.50p 28.09p 27.06p 27.50p 17927
16/12/2016 27.50p 28.06p 27.50p 27.88p 60796
15/12/2016 27.75p 27.88p 27.50p 27.50p 30306
14/12/2016 27.25p 27.88p 27.07p 27.88p 32500
13/12/2016 27.35p 27.75p 27.35p 27.75p 3983
12/12/2016 27.75p 27.75p 27.25p 27.50p 415181
09/12/2016 27.45p 27.50p 27.45p 27.50p 10000
08/12/2016 26.75p 27.27p 26.75p 27.25p 107500
07/12/2016 27.02p 28.13p 27.02p 28.13p 4000
06/12/2016 27.94p 27.94p 26.99p 27.75p 68787
05/12/2016 27.26p 28.13p 27.26p 28.13p 4000
02/12/2016 27.75p 27.88p 27.56p 27.88p 103050
01/12/2016 27.81p 28.38p 27.68p 28.25p 170140
30/11/2016 28.05p 28.13p 28.03p 28.13p 42500
29/11/2016 28.25p 28.50p 28.50p 28.50p 0
28/11/2016 28.25p 28.50p 28.25p 28.50p 50913
25/11/2016 28.00p 28.25p 28.25p 28.25p 0
24/11/2016 28.00p 28.25p 28.00p 28.25p 0
23/11/2016 28.00p 28.06p 28.00p 28.00p 23376
22/11/2016 27.75p 28.50p 27.50p 28.00p 252110

*Close Price adjusted for both dividends and splits